---円
ＭＡＸＩＳ ＪＰＸ日経インデックス４００上場投信の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/02/14 | 17,895.0 | 17,980.0 | 17,630.0 | 17,785.0 | 17,785.0 | 1,406 |
| 2022/02/10 | 18,130.0 | 18,130.0 | 17,970.0 | 18,080.0 | 18,080.0 | 515 |
| 2022/02/09 | 17,890.0 | 18,000.0 | 17,890.0 | 17,975.0 | 17,975.0 | 85 |
| 2022/02/08 | 17,830.0 | 17,875.0 | 17,780.0 | 17,795.0 | 17,795.0 | 8,361 |
| 2022/02/07 | 17,790.0 | 17,795.0 | 17,630.0 | 17,795.0 | 17,795.0 | 2,310 |
| 2022/02/04 | 17,605.0 | 17,795.0 | 17,600.0 | 17,790.0 | 17,790.0 | 1,398 |
| 2022/02/03 | 17,795.0 | 17,795.0 | 17,660.0 | 17,660.0 | 17,660.0 | 3,622 |
| 2022/02/02 | 17,580.0 | 17,830.0 | 17,580.0 | 17,805.0 | 17,805.0 | 2,465 |
| 2022/02/01 | 17,610.0 | 17,680.0 | 17,450.0 | 17,450.0 | 17,450.0 | 1,396 |
| 2022/01/31 | 17,500.0 | 17,540.0 | 17,215.0 | 17,530.0 | 17,530.0 | 2,167 |
| 2022/01/28 | 17,500.0 | 17,500.0 | 17,120.0 | 17,355.0 | 17,355.0 | 281 |
| 2022/01/27 | 17,735.0 | 17,750.0 | 17,020.0 | 17,350.0 | 17,350.0 | 775 |
| 2022/01/26 | 17,840.0 | 17,840.0 | 17,410.0 | 17,735.0 | 17,735.0 | 270 |
| 2022/01/25 | 17,845.0 | 17,845.0 | 17,445.0 | 17,840.0 | 17,840.0 | 551 |
| 2022/01/24 | 17,700.0 | 17,865.0 | 17,580.0 | 17,850.0 | 17,850.0 | 663 |
| 2022/01/21 | 17,660.0 | 17,990.0 | 17,550.0 | 17,770.0 | 17,770.0 | 1,799 |
| 2022/01/20 | 18,330.0 | 18,330.0 | 17,610.0 | 18,000.0 | 18,000.0 | 1,490 |
| 2022/01/19 | 18,100.0 | 18,100.0 | 17,670.0 | 17,930.0 | 17,930.0 | 2,055 |
| 2022/01/18 | 18,350.0 | 18,470.0 | 18,180.0 | 18,235.0 | 18,235.0 | 1,475 |
| 2022/01/17 | 18,390.0 | 18,470.0 | 18,300.0 | 18,350.0 | 18,350.0 | 1,166 |
みんかぶETFで銘柄を探す
おすすめ条件でスクリーニングされた銘柄を見る
ＭＡＸＩＳ ＪＰＸ日経インデックス４００上場投信の取引履歴を振り返りませんか？
ＭＡＸＩＳ ＪＰＸ日経インデックス４００上場投信の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
